Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $118.18 | $534.65 | 80,100 | — | — |
| 2022-12-29 | $120.91 | $547.00 | 52,700 | — | — |
| 2022-12-28 | $118.74 | $537.18 | 52,900 | — | — |
| 2022-12-27 | $119.33 | $539.85 | 83,100 | — | — |
| 2022-12-23 | $119.47 | $540.48 | 62,400 | — | — |
| 2022-12-22 | $118.20 | $534.74 | 66,400 | — | — |
| 2022-12-21 | $119.45 | $540.39 | 51,900 | — | — |
| 2022-12-20 | $117.77 | $532.79 | 85,800 | — | — |
| 2022-12-19 | $118.13 | $534.42 | 93,300 | — | — |
| 2022-12-16 | $117.17 | $530.08 | 257,000 | — | — |
| 2022-12-15 | $116.29 | $526.10 | 90,700 | — | — |
| 2022-12-14 | $118.11 | $534.33 | 92,000 | — | — |
| 2022-12-13 | $119.93 | $540.15 | 106,000 | — | — |
| 2022-12-12 | $120.25 | $541.59 | 41,900 | — | — |
| 2022-12-09 | $119.59 | $538.61 | 63,900 | — | — |
| 2022-12-08 | $118.57 | $534.02 | 57,200 | — | — |
| 2022-12-07 | $120.28 | $541.72 | 68,500 | — | — |
| 2022-12-06 | $119.89 | $539.97 | 77,600 | — | — |
| 2022-12-05 | $117.60 | $529.65 | 132,800 | — | — |
| 2022-12-02 | $116.92 | $526.59 | 55,100 | — | — |
| 2022-12-01 | $118.17 | $532.22 | 69,300 | — | — |
| 2022-11-30 | $119.73 | $539.24 | 100,000 | — | — |
| 2022-11-29 | $115.99 | $522.40 | 59,400 | — | — |
| 2022-11-28 | $118.21 | $532.40 | 59,900 | — | — |
| 2022-11-25 | $119.62 | $538.75 | 22,700 | — | — |
| 2022-11-23 | $119.17 | $536.72 | 137,400 | — | — |
| 2022-11-22 | $118.62 | $534.25 | 79,900 | — | — |
| 2022-11-21 | $118.50 | $533.71 | 106,900 | — | — |
| 2022-11-18 | $116.70 | $525.60 | 63,600 | — | — |
| 2022-11-17 | $113.71 | $512.13 | 81,000 | — | — |
| 2022-11-16 | $113.00 | $508.93 | 71,900 | — | — |
| 2022-11-15 | $111.72 | $503.17 | 59,400 | — | — |
| 2022-11-14 | $110.41 | $497.27 | 64,800 | — | — |
| 2022-11-11 | $110.48 | $497.58 | 58,800 | — | — |
| 2022-11-10 | $110.17 | $496.19 | 99,000 | — | — |
| 2022-11-09 | $107.94 | $486.14 | 63,300 | — | — |
| 2022-11-08 | $107.84 | $485.69 | 165,200 | — | — |
| 2022-11-07 | $106.25 | $478.53 | 89,700 | — | — |
| 2022-11-04 | $107.57 | $484.48 | 97,800 | — | — |
| 2022-11-03 | $109.47 | $493.04 | 104,300 | — | — |
| 2022-11-02 | $123.85 | $557.80 | 78,100 | — | — |
| 2022-11-01 | $123.89 | $557.98 | 65,300 | — | — |
| 2022-10-31 | $124.38 | $560.19 | 72,000 | — | — |
| 2022-10-28 | $126.19 | $568.34 | 103,400 | — | — |
| 2022-10-27 | $124.02 | $558.57 | 50,800 | — | — |
| 2022-10-26 | $123.49 | $556.18 | 116,000 | — | — |
| 2022-10-25 | $122.51 | $551.77 | 87,100 | — | — |
| 2022-10-24 | $119.14 | $536.59 | 52,000 | — | — |
| 2022-10-21 | $119.38 | $537.67 | 41,000 | — | — |
| 2022-10-20 | $117.41 | $528.80 | 61,700 | — | — |
| 2022-10-19 | $120.22 | $541.45 | 74,100 | — | — |
| 2022-10-18 | $120.48 | $542.62 | 42,300 | — | — |
| 2022-10-17 | $119.35 | $537.53 | 60,300 | — | — |
| 2022-10-14 | $116.69 | $525.55 | 87,000 | — | — |
| 2022-10-13 | $118.12 | $531.99 | 110,400 | — | — |
| 2022-10-12 | $114.16 | $514.16 | 48,700 | — | — |
| 2022-10-11 | $117.53 | $529.34 | 78,100 | — | — |
| 2022-10-10 | $114.12 | $513.98 | 49,000 | — | — |
| 2022-10-07 | $112.15 | $505.11 | 82,000 | — | — |
| 2022-10-06 | $114.64 | $516.32 | 87,900 | — | — |
| 2022-10-05 | $116.52 | $524.79 | 74,900 | — | — |
| 2022-10-04 | $121.41 | $546.81 | 76,200 | — | — |
| 2022-10-03 | $119.51 | $538.25 | 69,900 | — | — |
| 2022-09-30 | $115.39 | $519.70 | 105,600 | — | — |
| 2022-09-29 | $118.12 | $531.99 | 55,600 | — | — |
| 2022-09-28 | $122.22 | $550.46 | 85,800 | — | — |
| 2022-09-27 | $121.16 | $545.69 | 69,700 | — | — |
| 2022-09-26 | $124.81 | $562.12 | 84,400 | — | — |
| 2022-09-23 | $125.83 | $566.72 | 75,900 | — | — |
| 2022-09-22 | $128.20 | $577.39 | 70,600 | — | — |
| 2022-09-21 | $127.42 | $573.88 | 99,300 | — | — |
| 2022-09-20 | $128.71 | $579.69 | 67,800 | — | — |
| 2022-09-19 | $129.22 | $581.99 | 67,600 | — | — |
| 2022-09-16 | $128.23 | $577.53 | 143,400 | — | — |
| 2022-09-15 | $126.46 | $569.56 | 60,500 | — | — |
| 2022-09-14 | $127.68 | $575.05 | 61,200 | — | — |
| 2022-09-13 | $126.40 | $566.88 | 64,100 | — | — |
| 2022-09-12 | $130.39 | $584.77 | 58,800 | — | — |
| 2022-09-09 | $127.72 | $572.80 | 57,200 | — | — |
| 2022-09-08 | $127.43 | $571.50 | 62,700 | — | — |
| 2022-09-07 | $128.83 | $577.77 | 135,500 | — | — |
| 2022-09-06 | $126.27 | $566.29 | 83,900 | — | — |
| 2022-09-02 | $127.03 | $569.70 | 49,400 | — | — |
| 2022-09-01 | $127.06 | $569.84 | 64,700 | — | — |
| 2022-08-31 | $126.30 | $566.43 | 43,700 | — | — |
| 2022-08-30 | $127.33 | $571.05 | 36,600 | — | — |
| 2022-08-29 | $130.74 | $586.34 | 29,300 | — | — |
| 2022-08-26 | $131.35 | $589.08 | 56,000 | — | — |
| 2022-08-25 | $133.84 | $600.24 | 37,300 | — | — |
| 2022-08-24 | $132.50 | $594.23 | 41,000 | — | — |
| 2022-08-23 | $132.54 | $594.41 | 43,700 | — | — |
| 2022-08-22 | $134.26 | $602.13 | 48,700 | — | — |
| 2022-08-19 | $138.16 | $619.62 | 51,500 | — | — |
| 2022-08-18 | $137.75 | $617.78 | 42,200 | — | — |
| 2022-08-17 | $136.15 | $610.60 | 52,600 | — | — |
| 2022-08-16 | $135.78 | $608.94 | 70,300 | — | — |
| 2022-08-15 | $135.35 | $607.01 | 43,200 | — | — |
| 2022-08-12 | $133.63 | $599.30 | 50,400 | — | — |
| 2022-08-11 | $132.25 | $593.11 | 41,700 | — | — |
| 2022-08-10 | $131.52 | $589.84 | 78,000 | — | — |
| 2022-08-09 | $133.00 | $596.48 | 64,400 | — | — |
| 2022-08-08 | $132.72 | $595.22 | 60,200 | — | — |
| 2022-08-05 | $132.72 | $595.22 | 56,800 | — | — |
| 2022-08-04 | $133.74 | $599.79 | 63,400 | — | — |
| 2022-08-03 | $136.42 | $611.81 | 59,800 | — | — |
| 2022-08-02 | $136.17 | $610.69 | 47,600 | — | — |
| 2022-08-01 | $136.70 | $613.07 | 75,500 | — | — |
| 2022-07-29 | $137.13 | $615.00 | 52,700 | — | — |
| 2022-07-28 | $136.63 | $612.76 | 57,000 | — | — |
| 2022-07-27 | $132.59 | $594.64 | 87,200 | — | — |
| 2022-07-26 | $131.62 | $590.29 | 53,700 | — | — |
| 2022-07-25 | $129.74 | $581.85 | 48,300 | — | — |
| 2022-07-22 | $128.01 | $574.10 | 70,500 | — | — |
| 2022-07-21 | $126.50 | $567.32 | 73,600 | — | — |
| 2022-07-20 | $127.06 | $569.84 | 70,100 | — | — |
| 2022-07-19 | $128.06 | $574.32 | 43,100 | — | — |
| 2022-07-18 | $126.21 | $566.02 | 37,600 | — | — |
| 2022-07-15 | $127.79 | $573.11 | 62,400 | — | — |
| 2022-07-14 | $126.28 | $566.34 | 51,000 | — | — |
| 2022-07-13 | $125.81 | $564.23 | 48,800 | — | — |
| 2022-07-12 | $124.85 | $559.92 | 44,900 | — | — |
| 2022-07-11 | $125.48 | $562.75 | 35,800 | — | — |
| 2022-07-08 | $125.32 | $562.03 | 38,500 | — | — |
| 2022-07-07 | $125.81 | $564.23 | 43,700 | — | — |
| 2022-07-06 | $128.09 | $574.46 | 69,400 | — | — |
| 2022-07-05 | $125.79 | $564.14 | 119,900 | — | — |
| 2022-07-01 | $132.06 | $592.26 | 85,900 | — | — |
| 2022-06-30 | $129.55 | $581.00 | 108,400 | — | — |
| 2022-06-29 | $126.45 | $567.10 | 54,800 | — | — |
| 2022-06-28 | $126.55 | $567.55 | 79,000 | — | — |
| 2022-06-27 | $126.59 | $567.73 | 115,200 | — | — |
| 2022-06-24 | $120.53 | $540.55 | 305,400 | — | — |
| 2022-06-23 | $120.81 | $541.81 | 103,100 | — | — |
| 2022-06-22 | $120.57 | $540.73 | 64,500 | — | — |
| 2022-06-21 | $120.96 | $542.48 | 96,000 | — | — |
| 2022-06-17 | $119.00 | $533.69 | 108,300 | — | — |
| 2022-06-16 | $120.29 | $539.47 | 89,100 | — | — |
| 2022-06-15 | $120.78 | $541.67 | 67,000 | — | — |
| 2022-06-14 | $119.96 | $537.99 | 80,000 | — | — |
| 2022-06-13 | $124.30 | $555.06 | 72,100 | — | — |
| 2022-06-10 | $129.31 | $577.43 | 58,800 | — | — |
| 2022-06-09 | $129.03 | $576.18 | 61,200 | — | — |
| 2022-06-08 | $130.48 | $582.66 | 73,500 | — | — |
| 2022-06-07 | $134.12 | $598.91 | 61,800 | — | — |
| 2022-06-06 | $134.94 | $602.57 | 68,000 | — | — |
| 2022-06-03 | $133.38 | $595.60 | 66,900 | — | — |
| 2022-06-02 | $135.79 | $606.37 | 44,900 | — | — |
| 2022-06-01 | $133.50 | $596.14 | 43,200 | — | — |
| 2022-05-31 | $133.57 | $596.45 | 54,000 | — | — |
| 2022-05-27 | $135.55 | $605.29 | 27,100 | — | — |
| 2022-05-26 | $135.69 | $605.92 | 66,700 | — | — |
| 2022-05-25 | $133.53 | $596.27 | 68,300 | — | — |
| 2022-05-24 | $133.94 | $598.11 | 99,200 | — | — |
| 2022-05-23 | $133.28 | $595.16 | 75,100 | — | — |
| 2022-05-20 | $131.13 | $585.56 | 78,800 | — | — |
| 2022-05-19 | $128.84 | $575.33 | 111,500 | — | — |
| 2022-05-18 | $128.47 | $573.68 | 80,800 | — | — |
| 2022-05-17 | $127.84 | $570.87 | 62,400 | — | — |
| 2022-05-16 | $127.45 | $569.12 | 48,000 | — | — |
| 2022-05-13 | $126.57 | $565.20 | 39,300 | — | — |
| 2022-05-12 | $127.01 | $567.16 | 66,700 | — | — |
| 2022-05-11 | $127.66 | $570.06 | 45,300 | — | — |
| 2022-05-10 | $125.57 | $560.73 | 67,300 | — | — |
| 2022-05-09 | $127.66 | $570.06 | 48,700 | — | — |
| 2022-05-06 | $127.56 | $569.62 | 37,300 | — | — |
| 2022-05-05 | $128.53 | $573.95 | 57,200 | — | — |
| 2022-05-04 | $130.36 | $582.12 | 64,100 | — | — |
| 2022-05-03 | $122.09 | $545.19 | 74,300 | — | — |
| 2022-05-02 | $122.00 | $544.79 | 86,200 | — | — |
| 2022-04-29 | $125.17 | $558.94 | 55,900 | — | — |
| 2022-04-28 | $129.00 | $576.05 | 43,200 | — | — |
| 2022-04-27 | $129.60 | $578.73 | 62,000 | — | — |
| 2022-04-26 | $132.59 | $592.08 | 71,300 | — | — |
| 2022-04-25 | $131.56 | $587.48 | 71,300 | — | — |
| 2022-04-22 | $135.16 | $603.55 | 53,800 | — | — |
| 2022-04-21 | $137.53 | $614.14 | 31,100 | — | — |
| 2022-04-20 | $138.72 | $619.45 | 30,100 | — | — |
| 2022-04-19 | $137.94 | $615.97 | 44,800 | — | — |
| 2022-04-18 | $135.50 | $605.07 | 40,000 | — | — |
| 2022-04-14 | $136.56 | $609.81 | 36,500 | — | — |
| 2022-04-13 | $137.49 | $613.96 | 41,800 | — | — |
| 2022-04-12 | $139.12 | $621.24 | 66,300 | — | — |
| 2022-04-11 | $137.95 | $616.01 | 48,300 | — | — |
| 2022-04-08 | $139.68 | $623.74 | 56,800 | — | — |
| 2022-04-07 | $138.91 | $620.30 | 85,100 | — | — |
| 2022-04-06 | $139.37 | $622.35 | 92,200 | — | — |
| 2022-04-05 | $138.99 | $620.66 | 83,100 | — | — |
| 2022-04-04 | $140.21 | $626.10 | 76,800 | — | — |
| 2022-04-01 | $140.57 | $627.71 | 94,300 | — | — |
| 2022-03-31 | $137.76 | $615.16 | 56,700 | — | — |
| 2022-03-30 | $138.24 | $617.31 | 49,500 | — | — |
| 2022-03-29 | $138.49 | $618.42 | 88,200 | — | — |
| 2022-03-28 | $134.14 | $599.00 | 52,000 | — | — |
| 2022-03-25 | $134.52 | $600.70 | 44,000 | — | — |
| 2022-03-24 | $132.10 | $589.89 | 38,400 | — | — |
| 2022-03-23 | $131.24 | $586.05 | 68,100 | — | — |
| 2022-03-22 | $132.61 | $592.17 | 57,000 | — | — |
| 2022-03-21 | $134.60 | $601.05 | 99,100 | — | — |
| 2022-03-18 | $131.24 | $586.05 | 248,900 | — | — |
| 2022-03-17 | $135.86 | $606.68 | 55,200 | — | — |
| 2022-03-16 | $135.32 | $604.27 | 80,500 | — | — |
| 2022-03-15 | $137.50 | $614.00 | 76,000 | — | — |
| 2022-03-14 | $137.51 | $614.05 | 73,900 | — | — |
| 2022-03-11 | $140.51 | $625.30 | 63,000 | — | — |
| 2022-03-10 | $141.00 | $627.48 | 56,900 | — | — |
| 2022-03-09 | $138.32 | $615.55 | 77,400 | — | — |
| 2022-03-08 | $138.70 | $617.25 | 76,000 | — | — |
| 2022-03-07 | $141.89 | $631.44 | 51,300 | — | — |
| 2022-03-04 | $140.19 | $623.88 | 43,700 | — | — |
| 2022-03-03 | $136.50 | $607.45 | 38,100 | — | — |
| 2022-03-02 | $135.09 | $601.18 | 40,800 | — | — |
| 2022-03-01 | $131.98 | $587.34 | 67,300 | — | — |
| 2022-02-28 | $132.95 | $591.66 | 66,200 | — | — |
| 2022-02-25 | $132.02 | $587.52 | 49,100 | — | — |
| 2022-02-24 | $127.48 | $567.31 | 69,600 | — | — |
| 2022-02-23 | $129.99 | $578.48 | 48,700 | — | — |
| 2022-02-22 | $130.75 | $581.87 | 43,300 | — | — |
| 2022-02-18 | $129.55 | $576.53 | 57,800 | — | — |
| 2022-02-17 | $129.33 | $575.55 | 54,600 | — | — |
| 2022-02-16 | $129.08 | $574.43 | 46,400 | — | — |
| 2022-02-15 | $129.48 | $576.21 | 33,900 | — | — |
| 2022-02-14 | $129.01 | $574.12 | 41,900 | — | — |
| 2022-02-11 | $130.35 | $580.09 | 39,900 | — | — |
| 2022-02-10 | $129.00 | $574.08 | 66,500 | — | — |
| 2022-02-09 | $131.69 | $586.05 | 50,700 | — | — |
| 2022-02-08 | $132.05 | $587.65 | 36,600 | — | — |
| 2022-02-07 | $132.13 | $588.01 | 42,800 | — | — |
| 2022-02-04 | $132.00 | $587.43 | 56,600 | — | — |
| 2022-02-03 | $133.22 | $592.86 | 61,200 | — | — |
| 2022-02-02 | $134.17 | $597.09 | 36,400 | — | — |
| 2022-02-01 | $134.18 | $597.13 | 44,900 | — | — |
| 2022-01-31 | $136.21 | $606.16 | 70,100 | — | — |
| 2022-01-28 | $134.43 | $598.24 | 35,100 | — | — |
| 2022-01-27 | $131.77 | $586.41 | 45,900 | — | — |
| 2022-01-26 | $132.79 | $590.94 | 135,100 | — | — |
| 2022-01-25 | $133.08 | $592.24 | 54,100 | — | — |
| 2022-01-24 | $133.35 | $593.44 | 84,500 | — | — |
| 2022-01-21 | $133.32 | $593.30 | 71,800 | — | — |
| 2022-01-20 | $132.92 | $591.52 | 41,300 | — | — |
| 2022-01-19 | $132.74 | $590.72 | 39,600 | — | — |
| 2022-01-18 | $133.65 | $594.77 | 40,900 | — | — |
| 2022-01-14 | $135.91 | $604.83 | 36,900 | — | — |
| 2022-01-13 | $135.46 | $602.83 | 45,000 | — | — |
| 2022-01-12 | $134.43 | $598.24 | 37,200 | — | — |
| 2022-01-11 | $135.33 | $602.25 | 41,200 | — | — |
| 2022-01-10 | $138.36 | $615.73 | 53,600 | — | — |
| 2022-01-07 | $139.08 | $618.94 | 57,300 | — | — |
| 2022-01-06 | $139.91 | $622.63 | 34,100 | — | — |
| 2022-01-05 | $140.71 | $626.19 | 42,600 | — | — |
| 2022-01-04 | $141.42 | $629.35 | 53,100 | — | — |
| 2022-01-03 | $142.65 | $634.82 | 59,700 | — | — |